Dark

AAL20260821C14
AAL Aug 21 2026 14.00 Call (AAL260821C00014000)
option OPRA

EOD

Jul 9, 2026

3.57+20.202%(+0.60)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	3.3300	3.6000	3.3200	3.5700	+20.202%	16	5,591	0.000%
2026-07-08	3.2600	3.2600	2.7000	2.9700	-13.913%	106	5,587	+20.202%
2026-07-07	3.9500	3.9500	3.4500	3.4500	-17.266%	90	5,557	+3.478%
2026-07-06	4.5200	4.5200	4.1700	4.1700	-2.342%	17	5,603	-14.388%
2026-07-02	4.8500	5.0500	4.1000	4.2700	-6.565%	128	5,677	-16.393%
2026-07-01	4.5200	4.6000	4.5200	4.5700	+2.928%	44	5,677	-21.882%
2026-06-30	4.2500	4.5500	4.2200	4.4400	+6.988%	115	5,680	-19.595%
2026-06-29	4.0900	4.1700	4.0900	4.1500	+3.750%	62	5,614	-13.976%
2026-06-26	4.0700	4.2300	4.0000	4.0000	+2.041%	92	5,595	-10.750%
2026-06-25	4.0500	4.3100	3.8000	3.9200	+6.812%	168	5,538	-8.929%
2026-06-24	3.4500	3.7300	3.4500	3.6700	+35.424%	115	5,658	-2.725%
2026-06-23	2.5400	2.9200	2.5400	2.7100	-1.455%	49	5,711	+31.734%
2026-06-22	2.6500	3.0600	2.6500	2.7500	+3.774%	576	5,722	+29.818%
2026-06-18	2.6700	2.6700	2.5100	2.6500	+2.713%	50	5,734	+34.717%
2026-06-17	2.6000	2.6000	2.4700	2.5800	-1.149%	487	5,734	+38.372%
2026-06-16	2.6500	2.8000	2.5300	2.6100	+12.017%	260	5,467	+36.782%
2026-06-15	2.4000	2.6400	2.1400	2.3300	+23.280%	246	5,712	+53.219%
2026-06-12	1.9800	2.0000	1.7400	1.8900	+13.174%	112	5,820	+88.889%
2026-06-11	1.1500	1.6900	1.1400	1.6700	+49.107%	254	5,809	+113.772%
2026-06-10	1.3700	1.3700	1.0800	1.1200	-29.560%	279	5,755	+218.750%
2026-06-09	1.4400	1.6800	1.3100	1.5900	+23.256%	258	5,799	+124.528%
2026-06-08	1.1400	1.3400	1.1100	1.2900	+12.174%	294	5,766	+176.744%
2026-06-05	1.0100	1.1600	1.0100	1.1500	+9.524%	172	5,760	+210.435%
2026-06-04	1.2800	1.2800	1.0300	1.0500	-16.667%	283	5,691	+240.000%
2026-06-03	1.1500	1.2700	1.1500	1.2600	-11.268%	61	5,637	+183.333%
2026-06-02	1.7400	1.7600	1.3900	1.4200	-16.471%	253	5,653	+151.408%
2026-06-01	1.5400	1.8000	1.5400	1.7000	-10.526%	85	5,636	+110.000%
2026-05-29	2.0700	2.1200	1.8600	1.9000	-2.062%	109	5,614	+87.895%
2026-05-28	1.9000	2.2100	1.7700	1.9400	-10.185%	84	5,600	+84.021%
2026-05-27	2.5900	2.5900	2.1600	2.1600	+0.465%	228	5,622	+65.278%
2026-05-26	1.7800	2.1500	1.7500	2.1500	+36.943%	551	5,684	+66.047%
2026-05-22	1.2000	1.6700	1.2000	1.5700	+20.769%	1,022	5,924	+127.389%
2026-05-21	1.0100	1.3000	1.0100	1.3000	+27.451%	338	5,879	+174.615%
2026-05-20	0.6700	1.0700	0.6700	1.0200	+52.239%	90	5,879	+250.000%
2026-05-19	0.6700	0.6900	0.6500	0.6700	-14.103%	518	5,918	+432.836%
2026-05-18	0.8000	0.9100	0.7600	0.7800	+1.299%	69	5,918	+357.692%
2026-05-15	0.8000	0.8100	0.7700	0.7700	-15.385%	134	5,918	+363.636%
2026-05-14	1.0000	1.0000	0.8800	0.9100	+1.111%	37	5,875	+292.308%
2026-05-13	0.9200	0.9500	0.8900	0.9000	+2.273%	24	5,806	+296.667%
2026-05-12	0.8500	0.8800	0.8400	0.8800	-10.204%	91	5,806	+305.682%
2026-05-11	1.1300	1.1300	0.9800	0.9800	-16.239%	69	5,806	+264.286%
2026-05-08	1.2100	1.2100	1.1100	1.1700	+1.739%	164	5,811	+205.128%
2026-05-07	1.2300	1.2300	1.1200	1.1500	+10.577%	126	5,761	+210.435%
2026-05-06	1.0200	1.0600	0.9600	1.0400	+25.301%	160	5,731	+243.269%
2026-05-05	0.7000	0.8300	0.6700	0.8300	+36.066%	46	5,720	+330.120%
2026-05-04	0.6700	0.7200	0.6100	0.6100	-4.688%	24	5,696	+485.246%
2026-05-01	0.6100	0.7200	0.6100	0.6400	+6.667%	102	5,853	+457.813%
2026-04-30	0.5700	0.6300	0.5700	0.6000	+20.000%	34	5,853	+495.000%
2026-04-29	0.5500	0.5500	0.4900	0.5000	-20.635%	40	5,844	+614.000%
2026-04-28	0.5800	0.6500	0.5800	0.6300	-1.563%	86	5,874	+466.667%
2026-04-27	0.7300	0.7300	0.6400	0.6400	-16.883%	65	5,825	+457.813%
2026-04-24	0.7000	0.8100	0.7000	0.7700	+18.462%	88	5,814	+363.636%
2026-04-23	0.7300	0.7900	0.6000	0.6500	+10.169%	117	5,846	+449.231%
2026-04-22	0.7200	0.7200	0.5800	0.5900	-11.940%	127	5,811	+505.085%
2026-04-21	0.8500	0.8500	0.6700	0.6700	-21.176%	60	5,682	+432.836%
2026-04-20	0.8300	0.8800	0.8300	0.8500	-22.727%	18	5,682	+320.000%
2026-04-17	1.2000	1.3700	1.0600	1.1000	+34.146%	1,854	5,664	+224.545%
2026-04-16	0.9100	0.9100	0.7700	0.8200	-9.890%	25	4,809	+335.366%
2026-04-15	0.8400	0.9100	0.8300	0.9100	+9.639%	232	4,819	+292.308%
2026-04-14	0.7600	0.9200	0.7500	0.8300	+53.704%	499	4,888	+330.120%
2026-04-13	0.5100	0.5400	0.5100	0.5400	-10.000%	77	4,976	+561.111%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-4.762%	71	4,902	+495.000%
2026-04-09	0.6500	0.6500	0.6000	0.6300	0.000%	14	4,973	+466.667%
2026-04-08	0.9300	0.9300	0.6300	0.6300	+21.154%	725	4,966	+466.667%
2026-04-07	0.5100	0.5200	0.4800	0.5200	-3.704%	330	5,025	+586.538%
2026-04-06	0.5400	0.5700	0.5400	0.5400	0.000%	31	4,776	+561.111%
2026-04-02	0.4900	0.5600	0.4800	0.5400	-15.625%	480	4,324	+561.111%
2026-04-01	0.6400	0.6500	0.5900	0.6400	+8.475%	734	4,324	+457.813%
2026-03-31	0.4800	0.5900	0.4800	0.5900	+25.532%	548	4,347	+505.085%
2026-03-30	0.4600	0.5000	0.4400	0.4700	0.000%	58	4,556	+659.574%
2026-03-27	0.5200	0.5200	0.4700	0.4700	-16.071%	136	4,498	+659.574%
2026-03-26	0.5700	0.5800	0.5600	0.5600	-3.448%	476	4,363	+537.500%
2026-03-25	0.6700	0.6700	0.5800	0.5800	0.000%	1,047	4,096	+515.517%
2026-03-24	0.5600	0.5800	0.5200	0.5800	-7.937%	873	4,589	+515.517%
2026-03-23	0.7000	0.7000	0.6000	0.6300	+18.868%	1,524	4,352	+466.667%
2026-03-20	0.6100	0.6100	0.5300	0.5300	-23.188%	842	4,464	+573.585%
2026-03-19	0.6200	0.6900	0.6100	0.6900	+4.545%	723	3,728	+417.391%
2026-03-18	0.6600	0.6900	0.6600	0.6600	+1.538%	965	4,006	+440.909%
2026-03-17	0.7200	0.7200	0.6200	0.6500	+22.642%	682	3,938	+449.231%
2026-03-16	0.5800	0.5900	0.5300	0.5300	-7.018%	23	3,275	+573.585%
2026-03-13	0.6500	0.7000	0.5700	0.5700	-8.065%	94	3,264	+526.316%
2026-03-12	0.6700	0.7000	0.6200	0.6200	-19.481%	230	3,181	+475.806%
2026-03-11	0.8100	0.8100	0.7700	0.7700	-6.098%	11	3,040	+363.636%
2026-03-10	0.7600	0.9000	0.7300	0.8200	-13.684%	10	3,029	+335.366%
2026-03-09	0.8700	0.9500	0.6500	0.9500	+7.955%	64	3,022	+275.789%
2026-03-06	0.9400	1.0300	0.8400	0.8800	-19.266%	1,124	3,081	+305.682%
2026-03-05	1.0900	1.1600	1.0000	1.0900	-16.794%	295	2,432	+227.523%
2026-03-04	1.4500	1.4600	1.3000	1.3100	-4.380%	319	2,181	+172.519%
2026-03-03	1.1500	1.3700	1.0200	1.3700	+7.874%	1,123	2,068	+160.584%
2026-03-02	1.1400	1.3000	1.1300	1.2700	-16.993%	151	1,333	+181.102%
2026-02-27	1.7000	1.7000	1.5000	1.5300	-15.934%	284	1,293	+133.333%
2026-02-26	1.9000	2.1000	1.8200	1.8200	+10.303%	135	1,354	+96.154%
2026-02-25	1.5500	1.6500	1.5400	1.6500	+5.096%	103	1,333	+116.364%
2026-02-24	1.5800	1.5800	1.5300	1.5700	+2.614%	70	1,333	+127.389%
2026-02-23	1.5200	1.5300	1.4500	1.5300	-15.934%	65	1,283	+133.333%
2026-02-20	2.0000	2.0000	1.7500	1.8200	+4.000%	90	1,283	+96.154%
2026-02-19	1.6900	1.7600	1.6500	1.7500	-11.616%	81	1,332	+104.000%
2026-02-18	2.1000	2.1000	1.9800	1.9800	-15.385%	50	1,330	+80.303%
2026-02-17	2.3000	2.3400	2.3000	2.3400	+14.146%	110	1,305	+52.564%
2026-02-13	2.0500	2.0500	1.9500	2.0500	-2.844%	142	1,264	+74.146%
2026-02-12	1.9900	2.1100	1.9900	2.1100	-25.704%	502	1,264	+69.194%
2026-02-11	2.8400	2.8400	2.8400	2.8400	+4.797%	1	768	+25.704%
2026-02-10	2.6500	2.7100	2.6500	2.7100	-1.095%	29	768	+31.734%
2026-02-09	2.7400	2.7400	2.7400	2.7400	+31.731%	2	767	+30.292%
2026-02-05	2.3400	2.3400	2.0800	2.0800	-10.345%	11	765	+71.635%
2026-02-04	2.1800	2.4500	2.0400	2.3200	+7.907%	36	776	+53.879%
2026-02-03	2.0000	2.1500	2.0000	2.1500	+18.132%	210	781	+66.047%
2026-02-02	1.7100	1.9500	1.7100	1.8200	+14.465%	21	608	+96.154%
2026-01-30	1.6700	1.6700	1.5900	1.5900	-4.217%	16	596	+124.528%
2026-01-29	1.6500	1.6800	1.5600	1.6600	-1.775%	43	591	+115.060%
2026-01-28	1.8300	1.8300	1.6800	1.6900	-0.588%	486	552	+111.243%
2026-01-27	2.2200	2.2200	1.7000	1.7000	-34.615%	24	72	+110.000%
2026-01-23	2.6000	2.6000	2.6000	2.6000	-10.959%	40	63	+37.308%
2026-01-21	2.7000	2.9600	2.7000	2.9200	-14.620%	22	43	+22.260%
2026-01-13	3.4200	3.4200	3.4200	3.4200	+3.951%	5	23	+4.386%
2026-01-12	3.2900	3.2900	3.2900	3.2900	-14.099%	5	18	+8.511%
2026-01-07	3.4200	3.8300	3.4200	3.8300	+7.887%	6	13	-6.789%
2026-01-06	3.5500	3.5500	3.5500	3.5500	+22.414%	4	11	+0.563%
2025-12-29	2.9000	2.9000	2.9000	2.9000	-7.937%	2	11	+23.103%
2025-12-26	3.1500	3.1500	3.1500	3.1500	-5.970%	7	9	+13.333%
2025-12-23	3.3500	3.3500	3.3500	3.3500	0.000%	2	2	+6.567%